Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 48.27 | 48.60 | 47.52 | 47.89 | 886,933 | -0.15(-0.31%) |
Apr 27, 2018 | 47.75 | 48.50 | 47.75 | 48.04 | 770,831 | +0.23(+0.47%) |
Apr 26, 2018 | 48.60 | 48.81 | 46.49 | 47.82 | 914,203 | -0.85(-1.75%) |
Apr 25, 2018 | 48.20 | 49.26 | 47.96 | 48.67 | 862,945 | +0.56(+1.16%) |
Apr 24, 2018 | 48.31 | 48.83 | 47.68 | 48.11 | 556,029 | +0.08(+0.17%) |
Apr 23, 2018 | 48.43 | 48.85 | 47.84 | 48.02 | 756,198 | -0.23(-0.48%) |
Apr 20, 2018 | 49.53 | 49.95 | 48.14 | 48.26 | 942,935 | -1.39(-2.79%) |
Apr 19, 2018 | 49.33 | 49.92 | 48.73 | 49.64 | 729,627 | -0.18(-0.37%) |
Apr 18, 2018 | 49.80 | 49.96 | 49.11 | 49.83 | 629,553 | -0.02(-0.05%) |
Apr 17, 2018 | 49.94 | 50.38 | 49.64 | 49.85 | 1,122,900 | +0.49(+1.00%) |
Apr 16, 2018 | 48.62 | 49.94 | 48.30 | 49.36 | 497,912 | +0.91(+1.88%) |
Apr 13, 2018 | 49.66 | 49.66 | 48.37 | 48.45 | 528,735 | -0.75(-1.53%) |
Apr 12, 2018 | 49.35 | 49.39 | 48.65 | 49.20 | 559,787 | +0.13(+0.27%) |
Apr 11, 2018 | 49.03 | 49.26 | 48.55 | 49.07 | 426,629 | -0.06(-0.12%) |
Apr 10, 2018 | 49.18 | 49.29 | 48.53 | 49.13 | 569,196 | +0.28(+0.58%) |
Apr 09, 2018 | 48.94 | 49.19 | 48.27 | 48.84 | 772,836 | -0.03(-0.05%) |
Apr 06, 2018 | 48.86 | 50.14 | 47.88 | 48.87 | 742,353 | -0.23(-0.48%) |
Apr 05, 2018 | 48.82 | 49.25 | 48.45 | 49.10 | 803,070 | +0.53(+1.08%) |
Apr 04, 2018 | 47.99 | 48.95 | 47.80 | 48.58 | 1,177,591 | +0.22(+0.45%) |
Apr 03, 2018 | 47.31 | 48.50 | 47.01 | 48.36 | 1,052,014 | +1.24(+2.64%) |
Apr 02, 2018 | 49.08 | 49.08 | 45.72 | 47.11 | 1,527,291 | -2.63(-5.29%) |
Mar 29, 2018 | 49.74 | 49.74 | 49.74 | 0 | +5.47(+12.35%) | |
Mar 28, 2018 | 43.67 | 44.42 | 43.16 | 44.28 | 317,249 | +0.67(+1.53%) |
Mar 27, 2018 | 43.32 | 44.21 | 43.00 | 43.61 | 639,357 | +0.67(+1.56%) |
Mar 26, 2018 | 43.88 | 44.13 | 42.66 | 42.94 | 543,517 | -0.38(-0.89%) |
Mar 23, 2018 | 43.62 | 43.87 | 43.29 | 43.32 | 456,065 | -0.18(-0.40%) |
Mar 22, 2018 | 43.63 | 44.44 | 43.48 | 43.50 | 499,248 | -0.37(-0.84%) |
Mar 21, 2018 | 44.01 | 44.24 | 43.62 | 43.87 | 333,232 | -0.07(-0.15%) |
Mar 20, 2018 | 44.30 | 44.51 | 43.66 | 43.93 | 446,341 | -0.33(-0.75%) |
Mar 19, 2018 | 43.84 | 44.41 | 43.76 | 44.27 | 724,932 | +0.40(+0.91%) |
Mar 16, 2018 | 43.32 | 44.10 | 43.29 | 43.87 | 914,534 | +0.48(+1.10%) |
Mar 15, 2018 | 45.11 | 45.11 | 43.16 | 43.39 | 888,330 | -1.76(-3.90%) |
Mar 14, 2018 | 46.79 | 46.93 | 45.04 | 45.15 | 861,406 | -1.41(-3.03%) |
Mar 13, 2018 | 46.40 | 46.95 | 46.30 | 46.56 | 604,665 | +0.39(+0.85%) |
Mar 12, 2018 | 45.50 | 46.39 | 45.40 | 46.17 | 508,592 | +0.68(+1.49%) |
Mar 09, 2018 | 44.93 | 45.78 | 44.68 | 45.49 | 434,836 | +0.66(+1.47%) |
Mar 08, 2018 | 45.62 | 45.70 | 44.67 | 44.84 | 618,827 | -0.69(-1.52%) |
Mar 07, 2018 | 45.87 | 45.00 | 45.53 | 698,535 | -0.14(-0.31%) | |
Mar 06, 2018 | 46.76 | 46.81 | 44.68 | 45.67 | 1,011,318 | -1.65(-3.49%) |
Mar 05, 2018 | 46.30 | 47.43 | 46.10 | 47.32 | 585,983 | +0.99(+2.14%) |
Mar 02, 2018 | 44.19 | 46.43 | 43.98 | 46.33 | 640,271 | +1.79(+4.01%) |
Mar 01, 2018 | 45.78 | 45.78 | 44.23 | 44.54 | 531,356 | -0.94(-2.07%) |
Feb 28, 2018 | 45.99 | 46.31 | 45.09 | 45.49 | 876,748 | -0.43(-0.95%) |
Feb 27, 2018 | 46.40 | 46.46 | 45.59 | 45.92 | 549,057 | -0.31(-0.67%) |
Feb 26, 2018 | 46.40 | 46.76 | 45.72 | 46.23 | 586,108 | +0.32(+0.69%) |
Feb 23, 2018 | 45.40 | 46.21 | 44.98 | 45.91 | 512,320 | +0.68(+1.51%) |
Feb 22, 2018 | 45.23 | 595,463 | +0.66(+1.48%) | |||
Feb 21, 2018 | 44.57 | 45.06 | 44.43 | 44.57 | 933,346 | +0.03(+0.06%) |
Feb 20, 2018 | 44.69 | 44.99 | 43.98 | 44.54 | 745,584 | -0.42(-0.93%) |
Feb 16, 2018 | 44.96 | 44.96 | 44.96 | 0 | +0.11(+0.24%) | |
Feb 15, 2018 | 45.35 | 45.35 | 44.39 | 44.85 | 625,411 | -0.20(-0.44%) |
Feb 14, 2018 | 44.13 | 45.41 | 44.00 | 45.05 | 715,938 | +0.90(+2.03%) |
Feb 13, 2018 | 44.22 | 44.35 | 43.69 | 44.15 | 919,165 | -0.36(-0.80%) |
Feb 12, 2018 | 44.49 | 44.94 | 43.93 | 44.51 | 1,291,634 | +0.15(+0.34%) |
Feb 09, 2018 | 44.22 | 44.71 | 43.01 | 44.36 | 1,238,432 | +0.42(+0.94%) |
Feb 08, 2018 | 45.28 | 45.52 | 43.95 | 43.95 | 1,296,893 | -1.27(-2.81%) |
Feb 07, 2018 | 46.30 | 46.63 | 44.62 | 45.22 | 1,313,962 | -1.30(-2.80%) |
Feb 06, 2018 | 45.20 | 46.74 | 45.10 | 46.52 | 1,777,320 | +0.25(+0.54%) |
Feb 05, 2018 | 46.07 | 47.19 | 45.93 | 46.27 | 951,502 | -0.16(-0.34%) |
Feb 02, 2018 | 47.93 | 48.39 | 46.42 | 46.43 | 1,035,780 | -1.69(-3.52%) |
Feb 01, 2018 | 48.48 | 49.13 | 48.21 | 48.12 | 1,801,704 | -0.22(-0.46%) |
Jan 31, 2018 | 47.79 | 48.45 | 45.27 | 48.35 | 2,955,539 | +4.31(+9.79%) |
Jan 30, 2018 | 44.83 | 44.88 | 43.86 | 44.04 | 1,212,072 | -1.04(-2.30%) |
Jan 29, 2018 | 45.62 | 45.91 | 44.76 | 45.08 | 706,452 | -0.70(-1.52%) |
Jan 26, 2018 | 45.63 | 46.09 | 45.14 | 45.77 | 869,826 | +0.41(+0.90%) |
Jan 25, 2018 | 45.61 | 45.77 | 45.05 | 45.37 | 780,873 | -0.21(-0.46%) |
Jan 24, 2018 | 45.61 | 45.97 | 45.28 | 45.57 | 1,105,950 | +0.01(+0.02%) |
Jan 23, 2018 | 45.68 | 45.94 | 44.81 | 45.57 | 1,061,288 | -0.19(-0.42%) |
Jan 22, 2018 | 45.00 | 46.02 | 44.87 | 45.76 | 1,128,994 | +0.64(+1.42%) |
Jan 19, 2018 | 45.59 | 45.59 | 44.44 | 45.12 | 1,054,733 | -0.41(-0.89%) |
Jan 18, 2018 | 47.48 | 47.50 | 45.32 | 45.52 | 1,645,605 | -1.86(-3.93%) |
Jan 17, 2018 | 48.90 | 48.91 | 46.79 | 47.38 | 2,980,234 | -1.70(-3.47%) |
Jan 16, 2018 | 48.50 | 52.20 | 47.57 | 49.09 | 7,310,193 | +6.22(+14.51%) |
Jan 12, 2018 | 42.87 | 42.87 | 42.87 | 0 | +0.12(+0.29%) | |
Jan 11, 2018 | 42.74 | 43.21 | 42.63 | 42.74 | 804,911 | +0.12(+0.27%) |
Jan 10, 2018 | 42.50 | 42.71 | 41.68 | 42.63 | 766,455 | -0.13(-0.31%) |
Jan 09, 2018 | 42.72 | 43.06 | 42.18 | 42.76 | 925,318 | +0.06(+0.14%) |
Jan 08, 2018 | 42.77 | 43.25 | 42.51 | 42.70 | 1,079,837 | -0.14(-0.33%) |
Jan 05, 2018 | 42.59 | 42.96 | 42.15 | 42.84 | 1,018,823 | +0.45(+1.06%) |
Jan 04, 2018 | 41.43 | 43.05 | 41.16 | 42.39 | 2,326,664 | +2.20(+5.48%) |
Jan 03, 2018 | 39.91 | 40.34 | 39.54 | 40.19 | 1,150,184 | +0.43(+1.09%) |
Jan 02, 2018 | 39.99 | 40.43 | 39.54 | 39.76 | 760,127 | -0.08(-0.21%) |
Dec 29, 2017 | 39.84 | 39.84 | 39.84 | 0 | +0.26(+0.65%) | |
Dec 28, 2017 | 40.40 | 40.48 | 39.47 | 39.59 | 459,134 | -0.81(-1.99%) |
Dec 27, 2017 | 41.08 | 41.23 | 40.32 | 40.39 | 477,180 | -0.67(-1.64%) |
Dec 26, 2017 | 40.69 | 41.19 | 40.53 | 41.07 | 337,150 | +0.28(+0.69%) |
Dec 22, 2017 | 40.72 | 40.97 | 40.61 | 40.78 | 415,657 | +0.20(+0.49%) |
Dec 21, 2017 | 39.99 | 40.75 | 39.88 | 40.58 | 466,900 | +0.68(+1.71%) |
Dec 20, 2017 | 40.01 | 40.18 | 39.80 | 39.90 | 504,020 | +0.06(+0.15%) |
Dec 19, 2017 | 40.32 | 40.61 | 39.84 | 39.84 | 621,740 | -0.33(-0.83%) |
Dec 18, 2017 | 40.08 | 40.77 | 40.08 | 40.18 | 509,064 | +0.36(+0.90%) |
Dec 15, 2017 | 39.57 | 40.13 | 39.57 | 39.82 | 1,242,198 | +0.35(+0.88%) |
Dec 14, 2017 | 40.11 | 40.11 | 39.37 | 39.47 | 933,702 | -0.51(-1.27%) |
Dec 13, 2017 | 40.21 | 40.44 | 39.91 | 39.98 | 751,757 | -0.16(-0.39%) |
Dec 12, 2017 | 39.89 | 40.50 | 39.74 | 40.13 | 865,640 | -0.02(-0.04%) |
Dec 11, 2017 | 39.82 | 40.32 | 39.57 | 40.15 | 548,072 | +0.26(+0.65%) |
Dec 08, 2017 | 39.62 | 40.01 | 39.35 | 39.89 | 594,028 | +0.33(+0.84%) |
Dec 07, 2017 | 39.36 | 39.84 | 39.16 | 39.56 | 847,442 | +0.07(+0.19%) |
Dec 06, 2017 | 39.38 | 39.61 | 39.11 | 39.49 | 610,459 | +0.06(+0.15%) |
Dec 05, 2017 | 39.38 | 40.03 | 39.25 | 39.43 | 739,272 | +0.17(+0.42%) |
Dec 04, 2017 | 38.42 | 39.35 | 38.42 | 39.26 | 642,022 | +1.10(+2.89%) |
Dec 01, 2017 | 38.07 | 38.42 | 37.53 | 38.16 | 516,771 | +0.02(+0.04%) |
Nov 30, 2017 | 38.18 | 38.84 | 38.01 | 38.14 | 889,213 | +0.03(+0.09%) |
Nov 29, 2017 | 37.11 | 38.20 | 36.66 | 38.11 | 972,090 | +0.93(+2.50%) |
Nov 28, 2017 | 37.21 | 37.36 | 36.99 | 37.18 | 881,082 | +0.05(+0.13%) |
Nov 27, 2017 | 37.15 | 37.24 | 36.89 | 37.13 | 1,170,850 | -0.02(-0.04%) |
Nov 24, 2017 | 37.29 | 37.49 | 36.95 | 37.15 | 317,625 | +0.04(+0.11%) |
Nov 22, 2017 | 37.19 | 37.31 | 37.04 | 37.10 | 569,645 | -0.03(-0.09%) |
Nov 21, 2017 | 37.19 | 37.38 | 37.05 | 37.14 | 634,208 | +0.05(+0.13%) |
Nov 20, 2017 | 37.39 | 37.63 | 36.88 | 37.09 | 835,847 | -0.37(-0.99%) |
Nov 17, 2017 | 36.93 | 37.54 | 36.93 | 37.46 | 972,590 | +0.24(+0.64%) |
Nov 16, 2017 | 36.41 | 37.48 | 36.33 | 37.22 | 1,203,370 | +1.02(+2.83%) |
Nov 15, 2017 | 36.05 | 36.54 | 35.58 | 36.20 | 1,212,024 | -0.01(-0.02%) |
Nov 14, 2017 | 36.47 | 36.68 | 36.02 | 36.20 | 1,079,432 | -0.26(-0.72%) |
Nov 13, 2017 | 36.09 | 36.56 | 35.88 | 36.47 | 1,035,510 | +0.37(+1.03%) |
Nov 10, 2017 | 34.98 | 36.33 | 34.98 | 36.10 | 1,001,608 | +0.97(+2.77%) |
Nov 09, 2017 | 34.86 | 35.83 | 34.47 | 35.12 | 1,019,104 | -0.19(-0.54%) |
Nov 08, 2017 | 36.25 | 36.91 | 33.53 | 35.31 | 3,268,236 | +0.80(+2.32%) |
Nov 07, 2017 | 34.56 | 34.92 | 33.89 | 34.51 | 1,813,739 | -0.01(-0.02%) |
Nov 06, 2017 | 34.74 | 34.98 | 34.50 | 34.52 | 798,470 | -0.12(-0.33%) |
Nov 03, 2017 | 34.72 | 35.07 | 34.46 | 34.64 | 1,334,410 | -0.22(-0.64%) |
Nov 02, 2017 | 35.54 | 35.56 | 34.25 | 34.86 | 1,564,399 | -0.71(-1.99%) |
Nov 01, 2017 | 35.56 | 35.93 | 35.29 | 35.57 | 786,402 | +0.10(+0.28%) |
Oct 31, 2017 | 35.90 | 36.23 | 35.28 | 35.47 | 1,602,066 | -0.64(-1.78%) |
Oct 30, 2017 | 36.10 | 36.20 | 35.47 | 36.11 | 1,305,134 | -0.78(-2.10%) |
Oct 27, 2017 | 37.07 | 37.11 | 36.44 | 36.89 | 375,512 | -0.17(-0.45%) |
Oct 26, 2017 | 37.05 | 37.38 | 37.01 | 37.05 | 231,980 | +0.01(+0.02%) |
Oct 25, 2017 | 37.70 | 37.78 | 36.93 | 37.05 | 548,140 | -0.80(-2.11%) |
Oct 24, 2017 | 37.48 | 38.03 | 37.48 | 37.85 | 540,772 | +0.35(+0.92%) |
Oct 23, 2017 | 37.54 | 37.97 | 37.33 | 37.50 | 403,607 | -0.07(-0.18%) |
Oct 20, 2017 | 37.70 | 37.71 | 37.39 | 37.57 | 552,078 | -0.02(-0.04%) |
Oct 19, 2017 | 37.95 | 38.10 | 37.39 | 37.58 | 674,542 | -0.38(-1.00%) |
Oct 18, 2017 | 38.18 | 38.47 | 37.94 | 37.96 | 802,324 | -0.15(-0.39%) |
Oct 17, 2017 | 39.43 | 39.56 | 38.00 | 38.11 | 1,409,610 | -1.40(-3.55%) |
Oct 16, 2017 | 40.13 | 40.27 | 39.43 | 39.51 | 839,929 | -0.47(-1.18%) |
Oct 13, 2017 | 39.74 | 40.22 | 39.37 | 39.98 | 794,743 | +0.48(+1.21%) |
Oct 12, 2017 | 38.42 | 39.67 | 38.20 | 39.51 | 1,120,944 | +1.23(+3.21%) |
Oct 11, 2017 | 37.98 | 38.45 | 37.98 | 38.28 | 647,388 | +0.31(+0.83%) |
Oct 10, 2017 | 38.10 | 38.25 | 37.60 | 37.96 | 1,402,452 | +0.12(+0.31%) |
Oct 09, 2017 | 38.36 | 38.37 | 37.79 | 37.85 | 460,363 | -0.41(-1.08%) |
Oct 06, 2017 | 38.19 | 38.38 | 37.90 | 38.26 | 463,435 | -0.02(-0.04%) |
Oct 05, 2017 | 38.32 | 38.66 | 38.19 | 38.28 | 646,838 | +0.02(+0.04%) |
Oct 04, 2017 | 38.14 | 38.52 | 38.14 | 38.26 | 497,301 | +0.02(+0.06%) |
Oct 03, 2017 | 38.38 | 38.38 | 37.67 | 38.23 | 621,520 | -0.17(-0.43%) |
Oct 02, 2017 | 38.01 | 38.70 | 38.01 | 38.40 | 853,879 | +0.40(+1.06%) |
Sep 29, 2017 | 37.80 | 38.19 | 37.64 | 38.00 | 446,627 | +0.15(+0.39%) |
Sep 28, 2017 | 37.73 | 37.96 | 37.71 | 37.85 | 346,045 | +0.05(+0.13%) |
Sep 27, 2017 | 38.09 | 38.27 | 37.59 | 37.80 | 568,352 | -0.29(-0.76%) |
Sep 26, 2017 | 37.58 | 38.19 | 37.58 | 38.09 | 484,919 | +0.44(+1.16%) |
Sep 25, 2017 | 37.75 | 37.98 | 37.50 | 37.65 | 814,903 | -0.10(-0.26%) |
Sep 22, 2017 | 37.16 | 38.00 | 37.06 | 37.75 | 1,188,601 | +0.67(+1.80%) |
Sep 21, 2017 | 38.18 | 38.29 | 37.02 | 37.08 | 822,903 | -1.20(-3.15%) |
Sep 20, 2017 | 38.48 | 38.66 | 37.70 | 38.28 | 628,448 | -0.25(-0.64%) |
Sep 19, 2017 | 38.77 | 38.91 | 38.42 | 38.53 | 1,211,221 | -0.25(-0.64%) |
Sep 18, 2017 | 38.66 | 39.09 | 38.59 | 38.78 | 1,081,891 | +0.11(+0.28%) |
Sep 15, 2017 | 37.89 | 38.68 | 37.65 | 38.67 | 1,283,607 | +0.69(+1.82%) |
Sep 14, 2017 | 37.62 | 38.06 | 37.43 | 37.98 | 547,152 | +0.41(+1.10%) |
Sep 13, 2017 | 38.05 | 38.35 | 37.47 | 37.57 | 982,759 | -0.44(-1.15%) |
Sep 12, 2017 | 37.83 | 38.07 | 37.54 | 38.00 | 1,009,439 | +0.14(+0.37%) |
Sep 11, 2017 | 38.10 | 38.41 | 37.20 | 37.86 | 1,429,730 | -0.14(-0.37%) |
Sep 08, 2017 | 37.67 | 38.14 | 37.53 | 38.00 | 1,354,673 | +0.40(+1.08%) |
Sep 07, 2017 | 37.18 | 38.14 | 37.05 | 37.60 | 1,392,948 | +0.59(+1.58%) |
Sep 06, 2017 | 36.72 | 37.03 | 36.36 | 37.01 | 1,043,991 | +0.41(+1.13%) |
Sep 05, 2017 | 37.07 | 37.29 | 36.20 | 36.60 | 1,353,435 | -0.55(-1.49%) |
Sep 01, 2017 | 36.54 | 37.16 | 36.32 | 37.15 | 1,067,693 | +0.73(+1.99%) |
Aug 31, 2017 | 35.96 | 36.59 | 35.86 | 36.43 | 1,436,411 | +0.57(+1.59%) |
Aug 30, 2017 | 35.97 | 36.08 | 35.58 | 35.86 | 539,183 | -0.23(-0.64%) |
Aug 29, 2017 | 35.89 | 36.29 | 35.82 | 36.09 | 1,038,348 | -0.07(-0.21%) |
Aug 28, 2017 | 36.82 | 37.06 | 35.78 | 36.16 | 1,390,736 | -0.58(-1.57%) |
Aug 25, 2017 | 35.73 | 36.94 | 35.64 | 36.74 | 1,933,777 | +1.25(+3.53%) |
Aug 24, 2017 | 35.47 | 35.50 | 34.97 | 35.49 | 1,088,670 | +0.17(+0.49%) |
Aug 23, 2017 | 35.07 | 35.60 | 34.86 | 35.31 | 1,638,837 | +0.19(+0.54%) |
Aug 22, 2017 | 34.21 | 35.14 | 34.13 | 35.12 | 1,391,230 | +1.10(+3.23%) |
Aug 21, 2017 | 34.29 | 34.64 | 33.96 | 34.03 | 1,222,472 | -0.07(-0.22%) |
Aug 18, 2017 | 34.39 | 34.47 | 34.08 | 34.10 | 1,088,483 | -0.35(-1.03%) |
Aug 17, 2017 | 34.88 | 35.05 | 34.37 | 34.46 | 1,247,555 | -0.51(-1.45%) |
Aug 16, 2017 | 34.10 | 35.06 | 34.00 | 34.96 | 1,392,867 | +0.96(+2.82%) |
Aug 15, 2017 | 34.34 | 34.62 | 33.92 | 34.00 | 1,293,918 | -0.28(-0.81%) |
Aug 14, 2017 | 34.34 | 34.39 | 33.95 | 34.28 | 1,178,251 | +0.14(+0.41%) |
Aug 11, 2017 | 33.75 | 34.36 | 33.73 | 34.14 | 1,650,907 | +0.42(+1.24%) |
Aug 10, 2017 | 33.85 | 34.01 | 33.61 | 33.73 | 1,066,145 | -0.17(-0.51%) |
Aug 09, 2017 | 34.18 | 34.48 | 33.80 | 33.90 | 1,411,596 | -0.07(-0.22%) |
Aug 08, 2017 | 34.29 | 34.49 | 33.93 | 33.97 | 1,136,396 | -0.24(-0.70%) |
Aug 07, 2017 | 33.77 | 34.25 | 33.64 | 34.21 | 920,422 | +0.44(+1.31%) |
Aug 04, 2017 | 34.87 | 35.22 | 33.59 | 33.77 | 2,314,479 | -1.02(-2.92%) |
Aug 03, 2017 | 35.60 | 36.03 | 34.55 | 34.78 | 2,796,972 | -1.00(-2.79%) |
Aug 02, 2017 | 37.75 | 38.05 | 34.64 | 35.78 | 4,419,728 | -3.34(-8.53%) |
Aug 01, 2017 | 37.96 | 39.31 | 37.96 | 39.12 | 2,427,922 | +1.35(+3.58%) |
Jul 31, 2017 | 37.13 | 38.00 | 36.95 | 37.77 | 1,217,114 | +0.68(+1.83%) |
Jul 28, 2017 | 37.66 | 37.75 | 36.73 | 37.09 | 983,372 | -0.70(-1.84%) |
Jul 27, 2017 | 38.29 | 38.40 | 37.11 | 37.78 | 1,259,077 | -0.51(-1.33%) |
Jul 26, 2017 | 39.00 | 39.01 | 38.20 | 38.29 | 737,459 | -0.72(-1.85%) |
Jul 25, 2017 | 38.77 | 39.19 | 38.68 | 39.01 | 827,573 | +0.33(+0.85%) |
Jul 24, 2017 | 39.09 | 39.17 | 38.53 | 38.69 | 538,518 | -0.42(-1.07%) |
Jul 21, 2017 | 38.62 | 39.32 | 38.46 | 39.10 | 789,352 | +0.25(+0.63%) |
Jul 20, 2017 | 39.47 | 38.71 | 38.86 | 762,673 | -0.30(-0.75%) | |
Jul 19, 2017 | 38.98 | 39.29 | 38.55 | 39.15 | 1,245,992 | +0.77(+2.01%) |
Jul 18, 2017 | 38.49 | 38.54 | 38.07 | 38.38 | 1,207,193 | -0.20(-0.51%) |
Jul 17, 2017 | 38.07 | 38.68 | 37.90 | 38.58 | 948,744 | +0.52(+1.36%) |
Jul 14, 2017 | 38.13 | 38.45 | 38.05 | 38.06 | 572,211 | +0.06(+0.15%) |
Jul 13, 2017 | 38.16 | 38.60 | 37.92 | 38.00 | 1,112,726 | -0.07(-0.17%) |
Jul 12, 2017 | 38.62 | 38.89 | 37.76 | 38.07 | 1,244,430 | -0.44(-1.15%) |
Jul 11, 2017 | 38.08 | 38.80 | 37.64 | 38.51 | 1,516,439 | +0.46(+1.21%) |
Jul 10, 2017 | 38.74 | 39.05 | 37.96 | 38.05 | 1,518,763 | -0.68(-1.76%) |
Jul 07, 2017 | 39.19 | 39.19 | 38.44 | 38.73 | 848,768 | -0.39(-1.01%) |
Jul 06, 2017 | 39.43 | 39.55 | 38.66 | 39.13 | 1,973,633 | -0.39(-0.98%) |
Jul 05, 2017 | 39.74 | 39.90 | 39.23 | 39.51 | 756,694 | -0.04(-0.10%) |
Jul 03, 2017 | 39.48 | 40.04 | 39.37 | 39.55 | 512,811 | +0.19(+0.48%) |
Jun 30, 2017 | 39.82 | 40.04 | 39.19 | 39.37 | 877,506 | -0.32(-0.81%) |
Jun 29, 2017 | 40.03 | 40.29 | 39.22 | 39.69 | 1,284,545 | -0.45(-1.12%) |
Jun 28, 2017 | 40.60 | 40.91 | 40.08 | 40.14 | 1,102,609 | -0.16(-0.41%) |
Jun 27, 2017 | 40.78 | 40.91 | 40.27 | 40.30 | 555,371 | -0.47(-1.15%) |
Jun 26, 2017 | 40.86 | 40.89 | 40.45 | 40.77 | 486,600 | -0.03(-0.08%) |
Jun 23, 2017 | 40.46 | 41.03 | 40.30 | 40.80 | 1,660,497 | +0.34(+0.83%) |
Jun 22, 2017 | 40.70 | 40.80 | 40.18 | 40.46 | 737,489 | -0.49(-1.20%) |
Jun 21, 2017 | 42.13 | 42.13 | 40.71 | 40.96 | 1,128,571 | -1.07(-2.54%) |
Jun 20, 2017 | 42.30 | 42.53 | 42.01 | 42.02 | 598,447 | -0.39(-0.93%) |
Jun 19, 2017 | 42.10 | 42.60 | 41.94 | 42.41 | 967,382 | +0.28(+0.66%) |
Jun 16, 2017 | 42.01 | 42.41 | 41.92 | 42.14 | 1,356,972 | +0.18(+0.43%) |
Jun 15, 2017 | 41.63 | 42.37 | 41.52 | 41.96 | 742,690 | +0.11(+0.25%) |
Jun 14, 2017 | 41.82 | 42.61 | 41.68 | 41.85 | 929,240 | +0.20(+0.49%) |
Jun 13, 2017 | 41.75 | 41.99 | 41.38 | 41.64 | 647,836 | -0.19(-0.45%) |
Jun 12, 2017 | 40.95 | 42.33 | 40.85 | 41.83 | 988,699 | +0.91(+2.22%) |
Jun 09, 2017 | 40.58 | 41.18 | 40.32 | 40.92 | 1,393,588 | +0.63(+1.57%) |
Jun 08, 2017 | 41.64 | 41.92 | 40.10 | 40.29 | 2,674,327 | -2.09(-4.93%) |
Jun 07, 2017 | 42.96 | 42.96 | 41.72 | 42.38 | 1,394,859 | -0.51(-1.19%) |
Jun 06, 2017 | 44.73 | 44.81 | 42.85 | 42.89 | 1,088,379 | -2.10(-4.66%) |
Jun 05, 2017 | 45.60 | 45.60 | 44.29 | 44.99 | 672,226 | -0.78(-1.70%) |
Jun 02, 2017 | 45.03 | 45.82 | 44.98 | 45.77 | 635,317 | +0.92(+2.05%) |
Jun 01, 2017 | 44.04 | 44.87 | 44.04 | 44.85 | 463,343 | +0.91(+2.07%) |
May 31, 2017 | 43.62 | 44.45 | 43.45 | 43.94 | 617,127 | +0.44(+1.02%) |
May 30, 2017 | 44.53 | 44.58 | 43.25 | 43.50 | 664,187 | -1.24(-2.77%) |
May 26, 2017 | 44.42 | 44.77 | 44.23 | 44.73 | 341,268 | +0.17(+0.39%) |
May 25, 2017 | 44.37 | 44.73 | 44.34 | 44.56 | 353,434 | +0.42(+0.95%) |
May 24, 2017 | 43.91 | 44.46 | 43.69 | 44.14 | 437,852 | +0.39(+0.88%) |
May 23, 2017 | 43.64 | 44.28 | 43.57 | 43.76 | 525,115 | +0.16(+0.38%) |
May 22, 2017 | 43.22 | 43.92 | 43.22 | 43.60 | 1,193,404 | +0.47(+1.08%) |
May 19, 2017 | 42.66 | 43.30 | 42.64 | 43.13 | 682,762 | +0.42(+0.98%) |
May 18, 2017 | 42.28 | 42.94 | 41.61 | 42.71 | 812,026 | +0.41(+0.98%) |
May 17, 2017 | 43.83 | 43.65 | 42.21 | 42.30 | 920,502 | -1.53(-3.50%) |
May 16, 2017 | 43.94 | 44.16 | 43.69 | 43.83 | 383,233 | -0.18(-0.41%) |
May 15, 2017 | 44.26 | 44.55 | 44.01 | 44.01 | 433,969 | -0.18(-0.41%) |
May 12, 2017 | 44.55 | 44.55 | 43.89 | 44.19 | 377,236 | -0.40(-0.90%) |
May 11, 2017 | 44.16 | 44.68 | 43.54 | 44.59 | 874,307 | +0.38(+0.87%) |
May 10, 2017 | 44.24 | 44.33 | 43.72 | 44.20 | 700,603 | +0.11(+0.26%) |
May 09, 2017 | 44.86 | 44.89 | 43.79 | 44.09 | 636,370 | -0.76(-1.69%) |
May 08, 2017 | 44.76 | 45.17 | 44.48 | 44.85 | 695,115 | +0.08(+0.18%) |
May 05, 2017 | 45.19 | 45.63 | 44.56 | 44.77 | 466,985 | -0.48(-1.06%) |
May 04, 2017 | 46.35 | 46.47 | 44.88 | 45.25 | 644,169 | -0.82(-1.79%) |
May 03, 2017 | 46.74 | 47.16 | 45.02 | 46.07 | 1,099,168 | -0.79(-1.69%) |
May 02, 2017 | 48.18 | 48.35 | 46.67 | 46.86 | 1,168,010 | -1.51(-3.12%) |